Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.630 3.660 3.575 3.640 849,258 +0.02(+0.55%)
Nov 29, 2023 3.630 3.670 3.580 3.620 234,500 -0.02(-0.55%)
Nov 28, 2023 3.640 3.680 3.610 3.640 215,120 -0.01(-0.27%)
Nov 27, 2023 3.680 3.710 3.640 3.650 216,460 -0.07(-1.88%)
Nov 24, 2023 3.750 3.780 3.720 3.720 101,699 -0.02(-0.53%)
Nov 22, 2023 3.730 3.770 3.710 3.740 125,427 +0.02(+0.54%)
Nov 21, 2023 3.720 3.780 3.650 3.720 223,234 -0.03(-0.80%)
Nov 20, 2023 3.760 3.780 3.650 3.750 418,067 +0.01(+0.27%)
Nov 17, 2023 3.740 3.780 3.695 3.740 194,796 +0.03(+0.81%)
Nov 16, 2023 3.700 3.750 3.635 3.710 369,786 +0.00(+0.00%)
Nov 15, 2023 3.710 3.740 3.630 3.710 283,458 +0.02(+0.54%)
Nov 14, 2023 3.730 3.950 3.635 3.690 665,112 +0.06(+1.65%)
Nov 13, 2023 3.625 3.658 3.610 3.630 125,038 +0.00(+0.00%)
Nov 10, 2023 3.630 3.670 3.545 3.630 261,663 +0.02(+0.55%)
Nov 09, 2023 3.670 3.690 3.580 3.610 120,702 -0.06(-1.63%)
Nov 08, 2023 3.690 3.690 3.600 3.670 122,992 -0.02(-0.54%)
Nov 07, 2023 3.720 3.730 3.660 3.690 124,465 -0.05(-1.34%)
Nov 06, 2023 3.700 3.755 3.690 3.740 143,013 +0.02(+0.54%)
Nov 03, 2023 3.730 3.780 3.690 3.720 329,626 +0.04(+1.09%)
Nov 02, 2023 3.650 3.718 3.585 3.680 355,600 +0.09(+2.51%)
Nov 01, 2023 3.590 3.635 3.550 3.590 161,820 +0.00(+0.00%)
Oct 31, 2023 3.540 3.610 3.500 3.590 258,038 +0.06(+1.70%)
Oct 30, 2023 3.570 3.570 3.510 3.530 129,113 -0.01(-0.28%)
Oct 27, 2023 3.550 3.555 3.520 3.540 116,649 +0.00(+0.00%)
Oct 26, 2023 3.560 3.560 3.470 3.540 203,246 -0.00(-0.14%)
Oct 25, 2023 3.520 3.600 3.520 3.545 195,379 -0.00(-0.14%)
Oct 24, 2023 3.550 3.570 3.540 3.550 157,113 +0.02(+0.57%)
Oct 23, 2023 3.490 3.560 3.470 3.530 156,690 +0.03(+0.86%)
Oct 20, 2023 3.470 3.560 3.435 3.500 182,238 +0.04(+1.16%)
Oct 19, 2023 3.480 3.530 3.430 3.460 105,350 -0.04(-1.14%)
Oct 18, 2023 3.560 3.560 3.455 3.500 218,247 -0.07(-1.96%)
Oct 17, 2023 3.620 3.665 3.570 3.570 127,371 -0.06(-1.65%)
Oct 16, 2023 3.600 3.655 3.565 3.630 127,115 +0.06(+1.68%)
Oct 13, 2023 3.640 3.640 3.550 3.570 126,984 -0.06(-1.65%)
Oct 12, 2023 3.640 3.650 3.540 3.630 201,620 +0.01(+0.28%)
Oct 11, 2023 3.680 3.700 3.610 3.620 107,962 -0.06(-1.63%)
Oct 10, 2023 3.630 3.700 3.630 3.680 351,231 +0.03(+0.82%)
Oct 09, 2023 3.540 3.660 3.540 3.650 178,075 +0.09(+2.53%)
Oct 06, 2023 3.500 3.580 3.490 3.560 149,908 +0.06(+1.71%)
Oct 05, 2023 3.510 3.550 3.460 3.500 172,215 -0.01(-0.28%)
Oct 04, 2023 3.530 3.546 3.480 3.510 185,848 -0.04(-1.13%)
Oct 03, 2023 3.550 3.580 3.490 3.550 310,734 +0.00(+0.00%)
Oct 02, 2023 3.630 3.650 3.520 3.550 191,749 -0.10(-2.74%)
Sep 29, 2023 3.550 3.690 3.550 3.650 230,291 +0.13(+3.69%)
Sep 28, 2023 3.560 3.560 3.470 3.520 211,687 -0.03(-0.85%)
Sep 27, 2023 3.490 3.590 3.490 3.550 172,181 +0.07(+2.01%)
Sep 26, 2023 3.530 3.590 3.480 3.480 266,798 -0.07(-1.97%)
Sep 25, 2023 3.550 3.595 3.550 3.550 188,944 -0.01(-0.28%)
Sep 22, 2023 3.650 3.675 3.560 3.560 169,777 -0.10(-2.73%)
Sep 21, 2023 3.580 3.700 3.580 3.660 267,836 +0.07(+1.95%)
Sep 20, 2023 3.630 3.690 3.590 3.590 243,432 -0.03(-0.83%)
Sep 19, 2023 3.660 3.680 3.610 3.620 145,382 -0.04(-1.09%)
Sep 18, 2023 3.670 3.710 3.650 3.660 186,888 +0.00(+0.00%)
Sep 15, 2023 3.740 3.780 3.645 3.660 1,510,409 -0.08(-2.14%)
Sep 14, 2023 3.590 3.855 3.585 3.740 697,040 +0.15(+4.18%)
Sep 13, 2023 3.690 3.710 3.580 3.590 231,437 -0.09(-2.45%)
Sep 12, 2023 3.600 3.720 3.600 3.680 238,618 +0.08(+2.22%)
Sep 11, 2023 3.580 3.625 3.555 3.600 257,246 +0.03(+0.84%)
Sep 08, 2023 3.600 3.650 3.530 3.570 235,749 -0.01(-0.28%)
Sep 07, 2023 3.610 3.640 3.510 3.580 455,739 -0.04(-1.10%)
Sep 06, 2023 3.670 3.736 3.600 3.620 252,346 -0.05(-1.36%)
Sep 05, 2023 3.760 3.775 3.670 3.670 323,602 -0.12(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.